メドレーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,825 | 3,850 | 3,710 | 3,720 | -145 | -3.8% | 275,200 |
| 2022/11/17 | 3,705 | 3,875 | 3,700 | 3,865 | +130 | +3.5% | 290,300 |
| 2022/11/16 | 3,800 | 3,855 | 3,715 | 3,735 | -85 | -2.2% | 266,400 |
| 2022/11/15 | 3,750 | 3,820 | 3,670 | 3,820 | +20 | +0.5% | 310,000 |
| 2022/11/14 | 3,900 | 3,990 | 3,580 | 3,800 | +150 | +4.1% | 731,900 |
| 2022/11/11 | 3,565 | 3,650 | 3,530 | 3,650 | +205 | +6% | 491,500 |
| 2022/11/10 | 3,380 | 3,450 | 3,345 | 3,445 | +20 | +0.6% | 171,900 |
| 2022/11/09 | 3,365 | 3,505 | 3,365 | 3,425 | +30 | +0.9% | 198,800 |
| 2022/11/08 | 3,415 | 3,465 | 3,360 | 3,395 | -25 | -0.7% | 221,000 |
| 2022/11/07 | 3,395 | 3,425 | 3,345 | 3,420 | +30 | +0.9% | 237,700 |
| 2022/11/04 | 3,410 | 3,440 | 3,340 | 3,390 | -90 | -2.6% | 229,600 |
| 2022/11/02 | 3,625 | 3,625 | 3,450 | 3,480 | -165 | -4.5% | 314,900 |
| 2022/11/01 | 3,575 | 3,675 | 3,575 | 3,645 | +25 | +0.7% | 212,900 |
| 2022/10/31 | 3,580 | 3,620 | 3,530 | 3,620 | +120 | +3.4% | 338,400 |
| 2022/10/28 | 3,380 | 3,510 | 3,360 | 3,500 | +50 | +1.4% | 238,800 |
| 2022/10/27 | 3,475 | 3,520 | 3,435 | 3,450 | ±0 | ±0% | 186,200 |
| 2022/10/26 | 3,340 | 3,450 | 3,330 | 3,450 | +180 | +5.5% | 374,000 |
| 2022/10/25 | 3,330 | 3,335 | 3,215 | 3,270 | -15 | -0.5% | 269,800 |
| 2022/10/24 | 3,250 | 3,320 | 3,230 | 3,285 | +30 | +0.9% | 205,300 |
| 2022/10/21 | 3,180 | 3,260 | 3,125 | 3,255 | +110 | +3.5% | 216,600 |
| 2022/10/20 | 3,150 | 3,195 | 3,115 | 3,145 | -55 | -1.7% | 160,800 |
| 2022/10/19 | 3,200 | 3,265 | 3,195 | 3,200 | -20 | -0.6% | 182,700 |
| 2022/10/18 | 3,110 | 3,220 | 3,105 | 3,220 | +210 | +7% | 295,200 |
| 2022/10/17 | 3,090 | 3,145 | 3,005 | 3,010 | -120 | -3.8% | 192,600 |
| 2022/10/14 | 3,080 | 3,135 | 3,060 | 3,130 | +115 | +3.8% | 283,400 |
| 2022/10/13 | 3,030 | 3,080 | 2,973 | 3,015 | +5 | +0.2% | 226,900 |
| 2022/10/12 | 2,924 | 3,060 | 2,924 | 3,010 | +92 | +3.2% | 338,200 |
| 2022/10/11 | 2,897 | 3,040 | 2,880 | 2,918 | -46 | -1.6% | 387,300 |
| 2022/10/07 | 2,905 | 2,988 | 2,874 | 2,964 | -1 | ±0% | 235,000 |
| 2022/10/06 | 2,897 | 2,965 | 2,847 | 2,965 | +82 | +2.8% | 431,400 |
| 2022/10/05 | 2,849 | 2,915 | 2,824 | 2,883 | +53 | +1.9% | 448,300 |
| 2022/10/04 | 2,687 | 2,830 | 2,661 | 2,830 | +218 | +8.3% | 543,300 |
| 2022/10/03 | 2,495 | 2,620 | 2,445 | 2,612 | +117 | +4.7% | 310,600 |
| 2022/09/30 | 2,514 | 2,546 | 2,446 | 2,495 | +4 | +0.2% | 327,500 |
| 2022/09/29 | 2,592 | 2,592 | 2,474 | 2,491 | -1 | ±0% | 276,200 |
| 2022/09/28 | 2,565 | 2,623 | 2,458 | 2,492 | -83 | -3.2% | 341,400 |
| 2022/09/27 | 2,644 | 2,686 | 2,558 | 2,575 | -65 | -2.5% | 316,900 |
| 2022/09/26 | 2,640 | 2,697 | 2,623 | 2,640 | -100 | -3.6% | 246,400 |
| 2022/09/22 | 2,721 | 2,747 | 2,666 | 2,740 | -51 | -1.8% | 323,200 |
| 2022/09/21 | 2,816 | 2,820 | 2,770 | 2,791 | -80 | -2.8% | 256,200 |
| 2022/09/20 | 2,958 | 2,992 | 2,835 | 2,871 | -82 | -2.8% | 294,600 |
| 2022/09/16 | 2,975 | 3,005 | 2,921 | 2,953 | -15 | -0.5% | 207,300 |
| 2022/09/15 | 2,995 | 3,035 | 2,905 | 2,968 | -31 | -1% | 310,400 |
| 2022/09/14 | 2,902 | 3,090 | 2,902 | 2,999 | -86 | -2.8% | 387,800 |
| 2022/09/13 | 3,155 | 3,225 | 3,040 | 3,085 | -40 | -1.3% | 275,300 |
| 2022/09/12 | 3,025 | 3,145 | 3,015 | 3,125 | +130 | +4.3% | 238,300 |
| 2022/09/09 | 3,030 | 3,065 | 2,952 | 2,995 | -5 | -0.2% | 191,800 |
| 2022/09/08 | 3,035 | 3,040 | 2,962 | 3,000 | +67 | +2.3% | 164,400 |
| 2022/09/07 | 3,040 | 3,050 | 2,882 | 2,933 | -112 | -3.7% | 439,800 |
| 2022/09/06 | 3,095 | 3,170 | 3,040 | 3,045 | -120 | -3.8% | 268,400 |
601～
650
件表示中 / 1315件
類似銘柄と比較する
現在ご覧いただいている「メドレー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| Ａｐｐｉｅｒ | 127,900円 | +33.5% | +84.3% | 0.18% | 36.38倍 | 3.79倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| アルゴグラフ | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
